日本電子(6951)の株価時系列情報
日本電子(6951)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 6,640 | 6,677 | 6,244 | 6,386 | 519,000 |
| 2024/04/18 | 6,720 | 6,967 | 6,630 | 6,840 | 601,800 |
| 2024/04/17 | 7,277 | 7,422 | 6,843 | 6,889 | 1,662,500 |
| 2024/04/16 | 7,200 | 7,268 | 7,082 | 7,127 | 396,000 |
| 2024/04/15 | 7,305 | 7,410 | 7,233 | 7,330 | 315,900 |
| 2024/04/12 | 7,380 | 7,485 | 7,320 | 7,403 | 525,600 |
| 2024/04/11 | 7,265 | 7,303 | 7,165 | 7,238 | 400,800 |
| 2024/04/10 | 7,080 | 7,347 | 7,038 | 7,338 | 612,400 |
| 2024/04/09 | 6,953 | 7,065 | 6,943 | 7,053 | 361,500 |
| 2024/04/08 | 6,920 | 7,035 | 6,864 | 6,950 | 572,600 |
| 2024/04/05 | 6,750 | 6,788 | 6,671 | 6,750 | 331,700 |
| 2024/04/04 | 6,800 | 6,920 | 6,730 | 6,844 | 339,600 |
| 2024/04/03 | 6,753 | 6,753 | 6,600 | 6,723 | 382,200 |
| 2024/04/02 | 6,600 | 6,980 | 6,576 | 6,853 | 996,700 |
| 2024/04/01 | 6,251 | 6,257 | 6,111 | 6,162 | 165,100 |
| 2024/03/29 | 6,250 | 6,290 | 6,171 | 6,258 | 127,800 |
| 2024/03/28 | 6,250 | 6,340 | 6,220 | 6,236 | 168,400 |
| 2024/03/27 | 6,332 | 6,433 | 6,288 | 6,356 | 251,100 |
| 2024/03/26 | 6,249 | 6,363 | 6,240 | 6,306 | 249,000 |
| 2024/03/25 | 6,340 | 6,372 | 6,266 | 6,266 | 246,700 |
| 2024/03/22 | 6,590 | 6,725 | 6,362 | 6,377 | 310,600 |
| 2024/03/21 | 6,350 | 6,590 | 6,324 | 6,561 | 395,500 |
| 2024/03/19 | 6,100 | 6,186 | 6,057 | 6,173 | 307,300 |
| 2024/03/18 | 6,018 | 6,187 | 5,984 | 6,187 | 251,300 |
| 2024/03/15 | 6,062 | 6,105 | 6,013 | 6,049 | 351,000 |
| 2024/03/14 | 6,182 | 6,182 | 6,001 | 6,102 | 286,800 |
| 2024/03/13 | 6,199 | 6,220 | 6,093 | 6,155 | 315,300 |
| 2024/03/12 | 6,163 | 6,173 | 6,022 | 6,139 | 429,500 |
| 2024/03/11 | 6,222 | 6,292 | 6,167 | 6,281 | 334,200 |
| 2024/03/08 | 6,465 | 6,607 | 6,458 | 6,522 | 269,600 |
| 2024/03/07 | 6,670 | 6,699 | 6,474 | 6,504 | 350,700 |
| 2024/03/06 | 6,611 | 6,691 | 6,578 | 6,656 | 258,300 |
| 2024/03/05 | 6,611 | 6,737 | 6,485 | 6,705 | 311,900 |
| 2024/03/04 | 6,700 | 6,818 | 6,621 | 6,622 | 396,300 |
| 2024/03/01 | 6,690 | 6,732 | 6,600 | 6,652 | 288,100 |
| 2024/02/29 | 6,461 | 6,659 | 6,458 | 6,637 | 308,600 |
| 2024/02/28 | 6,641 | 6,654 | 6,470 | 6,513 | 306,400 |
| 2024/02/27 | 6,658 | 6,720 | 6,613 | 6,679 | 307,600 |
| 2024/02/26 | 6,690 | 6,749 | 6,623 | 6,667 | 279,800 |
| 2024/02/22 | 6,590 | 6,670 | 6,483 | 6,640 | 539,900 |
| 2024/02/21 | 6,280 | 6,359 | 6,260 | 6,290 | 290,200 |
| 2024/02/20 | 6,463 | 6,520 | 6,366 | 6,454 | 284,100 |
| 2024/02/19 | 6,554 | 6,554 | 6,307 | 6,519 | 585,100 |
| 2024/02/16 | 6,775 | 6,804 | 6,485 | 6,592 | 632,700 |
| 2024/02/15 | 6,488 | 6,836 | 6,488 | 6,679 | 646,900 |
| 2024/02/14 | 6,375 | 6,462 | 6,295 | 6,443 | 388,200 |
| 2024/02/13 | 6,399 | 6,577 | 6,203 | 6,408 | 1,120,100 |
| 2024/02/09 | 6,676 | 6,750 | 6,657 | 6,699 | 248,900 |
| 2024/02/08 | 6,677 | 6,783 | 6,621 | 6,681 | 340,300 |
| 2024/02/07 | 6,632 | 6,675 | 6,568 | 6,649 | 276,400 |
| 2024/02/06 | 6,676 | 6,763 | 6,597 | 6,675 | 253,000 |
| 2024/02/05 | 6,790 | 6,828 | 6,626 | 6,687 | 391,600 |
| 2024/02/02 | 6,780 | 6,888 | 6,708 | 6,771 | 267,600 |
| 2024/02/01 | 6,672 | 6,790 | 6,583 | 6,713 | 463,000 |
| 2024/01/31 | 6,768 | 6,825 | 6,691 | 6,825 | 361,500 |
| 2024/01/30 | 6,950 | 6,971 | 6,782 | 6,841 | 374,800 |
| 2024/01/29 | 6,959 | 6,966 | 6,841 | 6,914 | 418,000 |
| 2024/01/26 | 7,239 | 7,285 | 6,952 | 6,952 | 801,700 |
| 2024/01/25 | 7,226 | 7,338 | 7,038 | 7,322 | 1,246,000 |
| 2024/01/24 | 6,730 | 6,867 | 6,657 | 6,828 | 414,600 |
| 2024/01/23 | 6,756 | 7,065 | 6,735 | 6,822 | 918,200 |
| 2024/01/22 | 6,523 | 6,759 | 6,523 | 6,730 | 694,300 |
| 2024/01/19 | 6,204 | 6,430 | 6,190 | 6,430 | 664,900 |
| 2024/01/18 | 5,938 | 6,012 | 5,918 | 6,004 | 263,200 |
| 2024/01/17 | 6,206 | 6,247 | 5,983 | 5,989 | 393,500 |
| 2024/01/16 | 6,280 | 6,280 | 6,131 | 6,169 | 207,300 |
| 2024/01/15 | 6,305 | 6,327 | 6,240 | 6,289 | 155,300 |
| 2024/01/12 | 6,300 | 6,330 | 6,256 | 6,297 | 228,600 |
| 2024/01/11 | 6,225 | 6,304 | 6,156 | 6,256 | 305,900 |
| 2024/01/10 | 6,093 | 6,183 | 6,054 | 6,147 | 170,700 |
| 2024/01/09 | 6,074 | 6,184 | 6,045 | 6,068 | 263,500 |
| 2024/01/05 | 5,990 | 6,015 | 5,862 | 5,961 | 295,600 |
| 2024/01/04 | 5,990 | 6,052 | 5,834 | 6,041 | 334,500 |
| 2023/12/29 | 6,153 | 6,232 | 6,136 | 6,190 | 235,200 |
| 2023/12/28 | 6,150 | 6,220 | 6,102 | 6,220 | 245,600 |
| 2023/12/27 | 6,005 | 6,205 | 6,005 | 6,194 | 358,600 |
| 2023/12/26 | 5,980 | 6,065 | 5,972 | 5,976 | 153,200 |
| 2023/12/25 | 5,969 | 6,030 | 5,942 | 5,980 | 122,100 |
| 2023/12/22 | 5,980 | 6,003 | 5,896 | 5,928 | 234,600 |
| 2023/12/21 | 5,942 | 6,010 | 5,928 | 5,945 | 177,700 |
| 2023/12/20 | 6,079 | 6,140 | 6,040 | 6,083 | 238,100 |
| 2023/12/19 | 5,915 | 6,036 | 5,884 | 6,036 | 219,200 |
| 2023/12/18 | 5,998 | 6,006 | 5,924 | 5,966 | 266,000 |
| 2023/12/15 | 6,115 | 6,175 | 6,069 | 6,098 | 404,600 |
| 2023/12/14 | 6,172 | 6,220 | 6,060 | 6,090 | 423,700 |
| 2023/12/13 | 6,105 | 6,132 | 6,053 | 6,109 | 437,500 |
| 2023/12/12 | 5,998 | 6,123 | 5,910 | 6,077 | 679,500 |
| 2023/12/11 | 5,897 | 5,993 | 5,818 | 5,863 | 419,900 |
| 2023/12/08 | 5,841 | 5,903 | 5,751 | 5,842 | 590,400 |
| 2023/12/07 | 5,915 | 5,980 | 5,864 | 5,914 | 407,800 |
| 2023/12/06 | 5,853 | 5,944 | 5,808 | 5,920 | 385,900 |
| 2023/12/05 | 5,850 | 5,897 | 5,731 | 5,782 | 310,100 |
| 2023/12/04 | 5,933 | 6,037 | 5,865 | 5,911 | 433,000 |
| 2023/12/01 | 5,903 | 6,043 | 5,867 | 5,891 | 520,400 |
| 2023/11/30 | 5,774 | 5,943 | 5,759 | 5,862 | 566,100 |
| 2023/11/29 | 5,680 | 5,770 | 5,660 | 5,763 | 386,200 |
| 2023/11/28 | 5,821 | 5,840 | 5,721 | 5,761 | 354,400 |
| 2023/11/27 | 5,839 | 5,940 | 5,735 | 5,787 | 524,900 |
| 2023/11/24 | 5,790 | 5,908 | 5,765 | 5,831 | 620,600 |
| 2023/11/22 | 5,675 | 5,749 | 5,644 | 5,727 | 197,400 |
| 2023/11/21 | 5,719 | 5,768 | 5,658 | 5,718 | 396,200 |
| 2023/11/20 | 5,730 | 5,799 | 5,601 | 5,655 | 398,200 |
| 2023/11/17 | 5,650 | 5,755 | 5,650 | 5,729 | 357,700 |
| 2023/11/16 | 5,615 | 5,690 | 5,560 | 5,672 | 437,300 |
| 2023/11/15 | 5,650 | 5,770 | 5,636 | 5,724 | 624,000 |
| 2023/11/14 | 5,610 | 5,676 | 5,486 | 5,523 | 757,500 |
| 2023/11/13 | 5,443 | 5,741 | 5,383 | 5,539 | 1,545,000 |
| 2023/11/10 | 5,033 | 5,147 | 4,973 | 5,143 | 623,200 |
| 2023/11/09 | 4,888 | 5,123 | 4,869 | 5,123 | 594,800 |
| 2023/11/08 | 4,917 | 4,983 | 4,835 | 4,858 | 396,300 |
| 2023/11/07 | 5,019 | 5,019 | 4,855 | 4,857 | 437,900 |
| 2023/11/06 | 4,918 | 5,037 | 4,863 | 5,025 | 675,700 |
| 2023/11/02 | 4,830 | 4,855 | 4,766 | 4,811 | 534,600 |
| 2023/11/01 | 4,465 | 4,830 | 4,461 | 4,829 | 1,187,500 |
| 2023/10/31 | 4,170 | 4,210 | 4,083 | 4,210 | 339,400 |
| 2023/10/30 | 4,241 | 4,241 | 4,173 | 4,216 | 456,700 |
| 2023/10/27 | 4,267 | 4,313 | 4,214 | 4,274 | 416,600 |
| 2023/10/26 | 4,435 | 4,455 | 4,246 | 4,277 | 536,500 |
| 2023/10/25 | 4,626 | 4,639 | 4,489 | 4,505 | 424,600 |
| 2023/10/24 | 4,643 | 4,680 | 4,490 | 4,625 | 348,900 |
| 2023/10/23 | 4,774 | 4,794 | 4,631 | 4,631 | 378,800 |
| 2023/10/20 | 4,655 | 4,860 | 4,601 | 4,841 | 574,700 |
| 2023/10/19 | 4,889 | 4,907 | 4,677 | 4,681 | 623,400 |
| 2023/10/18 | 4,949 | 5,056 | 4,936 | 4,992 | 559,600 |
| 2023/10/17 | 4,779 | 4,939 | 4,775 | 4,927 | 430,000 |
| 2023/10/16 | 4,713 | 4,746 | 4,612 | 4,714 | 388,000 |
| 2023/10/13 | 4,801 | 4,934 | 4,743 | 4,762 | 617,500 |
| 2023/10/12 | 4,672 | 4,884 | 4,670 | 4,866 | 382,600 |
| 2023/10/11 | 4,654 | 4,747 | 4,652 | 4,665 | 208,600 |
| 2023/10/10 | 4,657 | 4,688 | 4,620 | 4,641 | 207,000 |
| 2023/10/06 | 4,635 | 4,669 | 4,575 | 4,639 | 176,100 |
| 2023/10/05 | 4,496 | 4,634 | 4,465 | 4,615 | 259,300 |
| 2023/10/04 | 4,467 | 4,573 | 4,461 | 4,523 | 286,700 |
| 2023/10/03 | 4,583 | 4,597 | 4,502 | 4,507 | 265,200 |
| 2023/10/02 | 4,588 | 4,703 | 4,565 | 4,639 | 397,100 |
| 2023/09/29 | 4,424 | 4,496 | 4,396 | 4,458 | 213,600 |
| 2023/09/28 | 4,410 | 4,436 | 4,347 | 4,383 | 239,400 |
| 2023/09/27 | 4,450 | 4,496 | 4,413 | 4,496 | 226,500 |
| 2023/09/26 | 4,629 | 4,632 | 4,492 | 4,492 | 219,400 |
| 2023/09/25 | 4,604 | 4,638 | 4,578 | 4,623 | 177,300 |
| 2023/09/22 | 4,645 | 4,661 | 4,577 | 4,622 | 243,400 |
| 2023/09/21 | 4,715 | 4,730 | 4,646 | 4,709 | 245,600 |
| 2023/09/20 | 4,646 | 4,732 | 4,646 | 4,715 | 330,500 |
| 2023/09/19 | 4,715 | 4,716 | 4,604 | 4,641 | 294,900 |
| 2023/09/15 | 4,788 | 4,798 | 4,718 | 4,785 | 323,700 |
| 2023/09/14 | 4,670 | 4,755 | 4,614 | 4,755 | 361,800 |
| 2023/09/13 | 4,596 | 4,789 | 4,588 | 4,698 | 341,700 |
| 2023/09/12 | 4,617 | 4,643 | 4,549 | 4,600 | 194,400 |
| 2023/09/11 | 4,634 | 4,661 | 4,578 | 4,581 | 191,200 |
| 2023/09/08 | 4,566 | 4,649 | 4,565 | 4,604 | 287,900 |
| 2023/09/07 | 4,693 | 4,699 | 4,635 | 4,635 | 222,100 |
| 2023/09/06 | 4,716 | 4,750 | 4,689 | 4,737 | 132,800 |
| 2023/09/05 | 4,657 | 4,716 | 4,657 | 4,716 | 183,300 |
| 2023/09/04 | 4,680 | 4,687 | 4,613 | 4,652 | 217,800 |
| 2023/09/01 | 4,651 | 4,708 | 4,648 | 4,663 | 216,900 |
| 2023/08/31 | 4,660 | 4,675 | 4,642 | 4,650 | 208,300 |
| 2023/08/30 | 4,675 | 4,678 | 4,636 | 4,650 | 590,000 |
| 2023/08/29 | 4,630 | 4,642 | 4,574 | 4,634 | 322,000 |
| 2023/08/28 | 4,498 | 4,643 | 4,488 | 4,630 | 286,200 |
| 2023/08/25 | 4,437 | 4,452 | 4,416 | 4,446 | 197,900 |
| 2023/08/24 | 4,511 | 4,544 | 4,494 | 4,507 | 221,800 |
| 2023/08/23 | 4,497 | 4,514 | 4,441 | 4,464 | 180,300 |
| 2023/08/22 | 4,520 | 4,566 | 4,510 | 4,536 | 249,300 |
| 2023/08/21 | 4,464 | 4,516 | 4,414 | 4,466 | 186,500 |
| 2023/08/18 | 4,484 | 4,543 | 4,430 | 4,457 | 353,200 |
| 2023/08/17 | 4,570 | 4,570 | 4,460 | 4,495 | 418,600 |
| 2023/08/16 | 4,613 | 4,670 | 4,589 | 4,597 | 180,800 |
| 2023/08/15 | 4,790 | 4,790 | 4,651 | 4,669 | 293,800 |
| 2023/08/14 | 4,818 | 4,935 | 4,637 | 4,650 | 642,100 |
| 2023/08/10 | 4,640 | 4,678 | 4,590 | 4,678 | 324,200 |
| 2023/08/09 | 4,625 | 4,702 | 4,609 | 4,701 | 207,200 |
| 2023/08/08 | 4,758 | 4,777 | 4,643 | 4,647 | 293,600 |
| 2023/08/07 | 4,714 | 4,782 | 4,674 | 4,771 | 166,700 |
| 2023/08/04 | 4,747 | 4,800 | 4,725 | 4,751 | 255,700 |
| 2023/08/03 | 4,801 | 4,815 | 4,755 | 4,774 | 221,500 |
| 2023/08/02 | 4,849 | 4,958 | 4,835 | 4,861 | 358,800 |
| 2023/08/01 | 4,888 | 4,907 | 4,836 | 4,897 | 213,200 |
| 2023/07/31 | 4,835 | 4,868 | 4,786 | 4,868 | 350,600 |
| 2023/07/28 | 4,820 | 4,847 | 4,698 | 4,783 | 383,500 |
| 2023/07/27 | 4,860 | 4,896 | 4,809 | 4,889 | 236,500 |
| 2023/07/26 | 4,866 | 4,919 | 4,855 | 4,892 | 185,100 |
| 2023/07/25 | 4,836 | 4,852 | 4,802 | 4,844 | 143,300 |
| 2023/07/24 | 4,820 | 4,845 | 4,790 | 4,816 | 158,000 |
| 2023/07/21 | 4,721 | 4,735 | 4,637 | 4,729 | 336,900 |
| 2023/07/20 | 4,918 | 4,933 | 4,747 | 4,753 | 374,500 |
| 2023/07/19 | 4,920 | 4,953 | 4,883 | 4,943 | 274,700 |
| 2023/07/18 | 4,879 | 4,923 | 4,847 | 4,896 | 168,400 |
| 2023/07/14 | 4,827 | 4,874 | 4,800 | 4,835 | 267,500 |
| 2023/07/13 | 4,761 | 4,879 | 4,729 | 4,844 | 249,400 |
| 2023/07/12 | 4,815 | 4,815 | 4,664 | 4,693 | 273,200 |
| 2023/07/11 | 4,866 | 4,880 | 4,734 | 4,813 | 530,900 |
| 2023/07/10 | 4,857 | 4,857 | 4,791 | 4,805 | 276,300 |
| 2023/07/07 | 4,840 | 4,893 | 4,810 | 4,851 | 301,100 |
| 2023/07/06 | 4,975 | 4,986 | 4,868 | 4,907 | 401,500 |
| 2023/07/05 | 5,078 | 5,112 | 5,027 | 5,045 | 308,400 |
| 2023/07/04 | 5,135 | 5,167 | 5,111 | 5,138 | 212,500 |
| 2023/07/03 | 5,163 | 5,213 | 5,150 | 5,189 | 272,200 |
| 2023/06/30 | 5,092 | 5,117 | 5,021 | 5,094 | 394,300 |
| 2023/06/29 | 5,129 | 5,163 | 5,077 | 5,126 | 318,600 |
| 2023/06/28 | 5,075 | 5,135 | 5,037 | 5,133 | 300,900 |